Deutsche Märkte schließen in 7 Stunden 24 Minuten

Veeva Systems Inc. (VEEV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
325,25+5,25 (+1,64%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV220121C000650002020-07-09 5:05PM EDT65.0094.300.000.000.00-100.00%
VEEV220121C000700002020-10-07 12:57PM EDT70.00220.00228.50233.000.00-120.00%
VEEV220121C000750002020-08-27 1:54PM EDT75.00197.84197.50202.500.00-3230.00%
VEEV220121C000800002020-09-01 3:37PM EDT80.00215.00195.00200.000.00-150.00%
VEEV220121C000850002020-07-09 5:05PM EDT85.0082.610.000.000.00-110.00%
VEEV220121C000900002020-12-02 10:33AM EDT90.00176.40181.50186.500.00-10240.00%
VEEV220121C000950002020-07-09 5:05PM EDT95.00112.400.000.000.00-150.00%
VEEV220121C001000002021-04-13 10:00AM EDT100.00173.00138.60148.500.00-1670.00%
VEEV220121C001050002020-09-04 1:13PM EDT105.00165.00170.00175.000.00-110.00%
VEEV220121C001100002021-01-08 3:42PM EDT110.00178.30184.50194.500.00-1130.00%
VEEV220121C001150002020-07-28 2:27PM EDT115.00143.00157.50162.400.00-2150.00%
VEEV220121C001200002021-02-05 3:12PM EDT120.00177.50132.50142.000.00-4160.00%
VEEV220121C001250002021-01-08 4:53PM EDT125.00165.20170.00180.000.00-4230.00%
VEEV220121C001300002021-04-01 1:42PM EDT130.00135.00148.60158.500.00-1770.00%
VEEV220121C001350002021-01-11 4:21PM EDT135.00155.20173.00182.500.00-480.00%
VEEV220121C001400002021-06-07 10:51AM EDT140.00154.10168.60177.900.00-10630.00%
VEEV220121C001450002020-10-09 11:22AM EDT145.00154.00157.00162.000.00-1540.00%
VEEV220121C001500002021-06-16 9:30AM EDT150.00150.54161.20168.200.00-11940.00%
VEEV220121C001550002021-06-16 9:30AM EDT155.00145.67155.10163.400.00-11150.00%
VEEV220121C001600002021-06-14 11:14AM EDT160.00143.00151.00158.400.00-31250.00%
VEEV220121C001650002021-03-08 12:50PM EDT165.0092.5397.00102.000.00-1260.00%
VEEV220121C001700002021-03-05 10:49AM EDT170.0089.0097.70105.600.00-41280.00%
VEEV220121C001750002021-03-05 11:20AM EDT175.0082.0094.20100.200.00-11240.00%
VEEV220121C001800002021-05-10 3:56PM EDT180.0075.39109.30117.200.00-3360.00%
VEEV220121C001850002020-10-30 10:34AM EDT185.00101.000.000.000.00-100.00%
VEEV220121C001900002021-06-08 2:52PM EDT190.00116.00119.40128.400.00-2340.00%
VEEV220121C001950002021-04-01 9:31AM EDT195.0080.9191.2094.100.00-1510.00%
VEEV220121C002000002021-06-24 11:17AM EDT200.00114.53111.70119.70+16.96+17.38%11300.00%
VEEV220121C002100002021-05-28 10:16AM EDT210.0090.00102.50106.900.00-1340.00%
VEEV220121C002200002021-06-18 1:34PM EDT220.0093.1093.7097.900.00-3580.00%
VEEV220121C002300002020-11-10 2:23PM EDT230.0063.000.000.000.00-100.00%
VEEV220121C002400002021-06-24 10:44AM EDT240.0079.0078.3080.40+2.70+3.54%46360.00%
VEEV220121C002500002021-06-23 3:19PM EDT250.0069.5468.3070.900.00-109400.00%
VEEV220121C002600002021-06-22 3:13PM EDT260.0062.5062.1062.900.00-11,1160.00%
VEEV220121C002700002021-06-21 1:54PM EDT270.0054.7053.8055.700.00-627520.66%
VEEV220121C002800002021-06-23 1:31PM EDT280.0048.0047.3049.700.00-515331.66%
VEEV220121C002900002020-11-10 11:28AM EDT290.0034.400.000.000.00-1200.00%
VEEV220121C003000002020-11-10 2:29PM EDT300.0032.000.000.000.00-200.00%
VEEV220121C003100002021-06-23 11:35AM EDT310.0030.9330.9031.800.00-233036.82%
VEEV220121C003200002021-06-22 3:54PM EDT320.0025.8025.8027.300.00-1031838.10%
VEEV220121C003300002021-06-21 3:44PM EDT330.0022.1021.6022.800.00-82,05338.31%
VEEV220121C003400002021-06-22 2:23PM EDT340.0018.2618.4018.900.00-24638.49%
VEEV220121C003500002021-06-21 2:01PM EDT350.0014.8014.8015.700.00-11,19438.88%
VEEV220121C003600002021-06-17 1:34PM EDT360.0011.9312.3012.700.00-517938.75%
VEEV220121C003700002020-11-09 3:24PM EDT370.0018.300.000.000.00-106.25%
VEEV220121C003800002021-06-18 11:41AM EDT380.008.908.108.600.00-71539.52%
VEEV220121C003900002021-06-23 2:54PM EDT390.006.706.506.900.00-138139.55%
VEEV220121C004000002021-06-09 10:12AM EDT400.004.405.406.300.00-611441.44%
VEEV220121C004100002021-05-24 3:10PM EDT410.004.304.305.000.00-1412041.28%
VEEV220121C004200002021-04-01 10:39AM EDT420.003.973.503.900.00-1641.00%
VEEV220121C004300002020-11-10 10:45AM EDT430.008.600.000.000.00-12012.50%
VEEV220121C004400002021-06-17 12:23PM EDT440.002.202.252.550.00-16541.41%
VEEV220121C004500002021-06-01 1:10PM EDT450.001.701.802.100.00-1241.79%
VEEV220121C004600002021-06-22 11:47AM EDT460.001.501.501.750.00-2442.24%
VEEV220121C004700002021-04-20 2:41PM EDT470.001.650.0010.000.00-1056.38%
VEEV220121C004800002021-05-06 3:52PM EDT480.001.100.054.800.00-1057.97%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV220121P000650002020-08-05 12:02PM EDT65.000.550.002.000.00-10162.16%
VEEV220121P000700002020-12-18 3:09PM EDT70.000.400.001.000.00-16477139.45%
VEEV220121P000750002020-12-18 2:13PM EDT75.000.470.001.150.00-464136.04%
VEEV220121P000800002021-03-15 10:21AM EDT80.000.300.008.500.00-1111187.99%
VEEV220121P000850002020-11-03 12:09PM EDT85.000.800.000.000.00-20050.00%
VEEV220121P000900002020-12-01 10:35AM EDT90.000.600.000.000.00-112250.00%
VEEV220121P000950002020-09-17 3:35PM EDT95.001.200.602.450.00-215134.38%
VEEV220121P001000002021-04-08 9:32AM EDT100.000.010.001.500.00-136114.70%
VEEV220121P001050002021-02-23 10:35AM EDT105.000.500.0020.000.00-211193.36%
VEEV220121P001100002021-01-20 2:09PM EDT110.001.340.000.000.00-132950.00%
VEEV220121P001150002020-12-18 10:57AM EDT115.001.200.003.400.00-223117.09%
VEEV220121P001200002021-03-04 2:31PM EDT120.002.000.101.200.00-122695.87%
VEEV220121P001250002021-05-13 10:53AM EDT125.001.391.300.900.00-2202100.34%
VEEV220121P001300002021-06-04 2:22PM EDT130.001.170.002.050.00-15295.41%
VEEV220121P001350002021-06-04 2:22PM EDT135.000.910.002.250.00-42993.29%
VEEV220121P001400002021-06-04 2:22PM EDT140.000.760.000.600.00-313673.58%
VEEV220121P001450002020-12-18 10:32AM EDT145.003.002.953.500.00-238106.43%
VEEV220121P001500002021-05-28 1:45PM EDT150.002.200.001.100.00-110974.02%
VEEV220121P001550002021-05-28 9:35AM EDT155.000.900.002.000.00-116278.32%
VEEV220121P001600002021-06-14 10:06AM EDT160.000.590.001.00-0.09-13.24%172567.43%
VEEV220121P001650002020-07-10 11:05AM EDT165.0013.5010.1013.100.00-12131.25%
VEEV220121P001700002021-06-14 10:06AM EDT170.000.900.000.850.00-201,51760.74%
VEEV220121P001750002021-05-20 12:21PM EDT175.003.200.002.000.00-271,00366.80%
VEEV220121P001800002021-05-11 10:17AM EDT180.005.250.301.800.00-214364.67%
VEEV220121P001850002021-05-11 11:16AM EDT185.006.300.602.050.00-12012064.77%
VEEV220121P001900002021-05-27 10:55AM EDT190.001.190.451.900.00-31,90560.72%
VEEV220121P001950002021-06-02 11:47AM EDT195.002.470.602.100.00-315059.74%
VEEV220121P002000002021-06-08 11:14AM EDT200.002.691.251.750.00-125458.40%
VEEV220121P002100002021-06-17 11:29AM EDT210.002.451.702.300.00-515756.78%
VEEV220121P002200002021-06-22 3:26PM EDT220.003.002.552.800.00-28455.40%
VEEV220121P002300002021-06-21 10:04AM EDT230.004.803.503.800.00-125954.57%
VEEV220121P002400002021-06-21 3:48PM EDT240.005.904.705.100.00-137653.82%
VEEV220121P002500002021-06-22 3:59PM EDT250.007.006.406.800.00-51,07153.52%
VEEV220121P002600002021-06-21 12:59PM EDT260.0010.008.609.100.00-124953.63%
VEEV220121P002700002020-11-09 3:04PM EDT270.0044.180.000.000.00-206.25%
VEEV220121P002800002021-06-18 3:59PM EDT280.0017.2014.1014.800.00-119853.28%
VEEV220121P002900002021-06-22 10:13AM EDT290.0019.8018.1018.700.00-28553.92%
VEEV220121P003000002020-10-19 9:58AM EDT300.0050.100.000.000.00-103.13%
VEEV220121P003100002021-06-21 9:32AM EDT310.0032.4026.2027.200.00-916553.27%
VEEV220121P003200002021-06-18 3:59PM EDT320.0035.9032.2032.800.00-547854.44%
VEEV220121P003300002021-06-18 11:00AM EDT330.0042.3038.4040.000.00-12656.24%
VEEV220121P003400002021-06-16 3:50PM EDT340.0056.1044.3045.000.00-45855.44%
VEEV220121P003500002021-03-09 12:33PM EDT350.00107.4391.5097.400.00-2262122.45%
VEEV220121P003600002021-05-17 10:40AM EDT360.00114.2568.8070.000.00-2273.52%
VEEV220121P003700002020-10-12 11:24AM EDT370.0094.400.000.000.00-200.00%
VEEV220121P003800002021-01-19 1:07AM EDT380.00112.0091.3098.200.00---91.12%
VEEV220121P003900002021-03-04 1:54PM EDT390.00147.10123.40128.900.00-5050128.32%
VEEV220121P004000002020-12-28 11:42AM EDT400.00132.27125.00134.500.00-6566122.59%
VEEV220121P004300002021-02-08 4:50PM EDT430.00143.10177.30185.700.00--2167.19%